State Street Communication Services Select Sector SPDR Premium Income ETF (XLCI)
NYSEARCA: XLCI · Real-Time Price · USD
24.90
-0.07 (-0.29%)
May 8, 2026, 4:00 PM EDT - Market closed
XLCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 24.87 | 24.90 | 24.86 | 24.90 | 24.90 | -0.30% | 1,151 |
| May 7, 2026 | 25.08 | 25.08 | 24.95 | 24.97 | 24.97 | -0.02% | 4,772 |
| May 6, 2026 | 24.95 | 24.98 | 24.92 | 24.98 | 24.98 | 1.43% | 5,977 |
| May 5, 2026 | 24.56 | 24.63 | 24.56 | 24.63 | 24.62 | -0.41% | 771 |
| May 4, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -0.53% | 207 |
| May 1, 2026 | 24.86 | 24.91 | 24.86 | 24.86 | 24.86 | -0.49% | 1,752 |
| Apr 30, 2026 | 24.66 | 24.98 | 24.64 | 24.98 | 24.78 | 1.07% | 1,143 |
| Apr 29, 2026 | 24.80 | 24.80 | 24.70 | 24.72 | 24.52 | -0.33% | 2,371 |
| Apr 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.60 | -0.08% | 662 |
| Apr 27, 2026 | 24.90 | 24.90 | 24.82 | 24.82 | 24.62 | 0.23% | 599 |
| Apr 24, 2026 | 24.75 | 24.76 | 24.75 | 24.76 | 24.56 | -1.19% | 595 |
| Apr 23, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 24.86 | -0.29% | 224 |
| Apr 22, 2026 | 25.11 | 25.14 | 25.06 | 25.13 | 24.93 | 0.54% | 940 |
| Apr 21, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.80 | -0.91% | 339 |
| Apr 20, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.02 | -0.17% | 236 |
| Apr 17, 2026 | 25.28 | 25.31 | 25.27 | 25.27 | 25.07 | 0.01% | 2,639 |
| Apr 16, 2026 | 25.16 | 25.27 | 25.16 | 25.27 | 25.06 | 0.86% | 1,227 |
| Apr 15, 2026 | 25.08 | 25.11 | 25.05 | 25.05 | 24.85 | 0.31% | 2,293 |
| Apr 14, 2026 | 24.91 | 24.99 | 24.91 | 24.97 | 24.77 | 1.04% | 2,450 |
| Apr 13, 2026 | 24.52 | 24.72 | 24.52 | 24.72 | 24.52 | 0.83% | 602 |
| Apr 10, 2026 | 24.55 | 24.55 | 24.51 | 24.51 | 24.31 | -0.31% | 3,926 |
| Apr 9, 2026 | 24.42 | 24.60 | 24.42 | 24.59 | 24.39 | 0.48% | 1,317 |
| Apr 8, 2026 | 24.43 | 24.47 | 24.43 | 24.47 | 24.27 | 1.68% | 326 |
| Apr 7, 2026 | 23.99 | 24.06 | 23.99 | 24.06 | 23.87 | -0.03% | 573 |
| Apr 6, 2026 | 24.10 | 24.10 | 24.07 | 24.07 | 23.88 | 0.15% | 760 |
| Apr 2, 2026 | 24.05 | 24.05 | 24.03 | 24.03 | 23.84 | 0.44% | 1,102 |
| Apr 1, 2026 | 23.90 | 23.94 | 23.90 | 23.93 | 23.74 | -0.83% | 2,587 |
| Mar 31, 2026 | 23.83 | 24.19 | 23.74 | 24.13 | 23.66 | 2.63% | 9,716 |
| Mar 30, 2026 | 23.55 | 23.58 | 23.47 | 23.51 | 23.05 | 0.76% | 2,413 |
| Mar 27, 2026 | 23.52 | 23.53 | 23.32 | 23.33 | 22.88 | -1.47% | 759 |
| Mar 26, 2026 | 23.96 | 23.96 | 23.68 | 23.68 | 23.22 | -2.18% | 587 |
| Mar 25, 2026 | 24.29 | 24.29 | 24.21 | 24.21 | 23.74 | 0.28% | 931 |
| Mar 24, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 23.68 | -1.07% | 80 |
| Mar 23, 2026 | 24.33 | 24.40 | 24.33 | 24.40 | 23.93 | 0.72% | 489 |
| Mar 20, 2026 | 24.25 | 24.28 | 24.23 | 24.23 | 23.76 | -0.69% | 821 |
| Mar 19, 2026 | 24.50 | 24.52 | 24.29 | 24.40 | 23.93 | -0.44% | 1,325 |
| Mar 18, 2026 | 24.67 | 24.68 | 24.50 | 24.51 | 24.03 | -1.43% | 1,515 |
| Mar 17, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.38 | 0.13% | 69 |
| Mar 16, 2026 | 24.80 | 24.83 | 24.80 | 24.83 | 24.35 | 0.85% | 283 |
| Mar 13, 2026 | 24.64 | 24.64 | 24.62 | 24.62 | 24.14 | -0.49% | 400 |
| Mar 12, 2026 | 24.74 | 24.74 | 24.74 | 24.74 | 24.26 | -1.04% | 312 |
| Mar 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 24.52 | 0.02% | 590 |
| Mar 10, 2026 | 25.06 | 25.06 | 24.99 | 24.99 | 24.51 | -0.08% | 503 |
| Mar 9, 2026 | 24.85 | 25.01 | 24.85 | 25.01 | 24.53 | 0.31% | 405 |
| Mar 6, 2026 | 24.93 | 24.94 | 24.93 | 24.94 | 24.45 | -0.55% | 491 |
| Mar 5, 2026 | 25.00 | 25.09 | 24.98 | 25.08 | 24.59 | -0.13% | 1,979 |
| Mar 4, 2026 | 25.11 | 25.11 | 25.10 | 25.11 | 24.62 | 0.51% | 1,162 |
| Mar 3, 2026 | 24.76 | 24.98 | 24.76 | 24.98 | 24.50 | -0.14% | 1,053 |
| Mar 2, 2026 | 24.99 | 25.02 | 24.99 | 25.02 | 24.53 | -0.76% | 1,272 |
| Feb 27, 2026 | 25.17 | 25.21 | 25.11 | 25.21 | 24.52 | 0.47% | 870 |